KissMeData/203450/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	201900	84518355	2970	2970	2970	2970	418
3	20250415	201800	84518355	2970	2970	2970	2970	0
4	20250415	201700	84518355	2970	2970	2970	2970	0
5	20250415	201600	84518355	2970	2970	2970	2970	0
6	20250415	201500	84518355	2970	2970	2970	2970	0
7	20250415	201400	84518355	2970	2970	2970	2970	0
8	20250415	201300	84518355	2970	2970	2970	2970	0
9	20250415	201200	84518355	2970	2970	2970	2970	0
10	20250415	201100	84518355	2970	2970	2970	2970	0
11	20250415	201000	84518355	2970	2970	2970	2970	0
12	20250415	200900	84518355	2970	2970	2970	2970	0
13	20250415	200800	84518355	2970	2970	2970	2970	0
14	20250415	200700	84518355	2970	2970	2970	2970	0
15	20250415	200600	84518355	2970	2970	2970	2970	0
16	20250415	200500	84518355	2970	2970	2970	2970	0
17	20250415	200400	84518355	2970	2970	2970	2970	0
18	20250415	200300	84518355	2970	2970	2970	2970	0
19	20250415	200200	84518355	2970	2970	2970	2970	0
20	20250415	200100	84518355	2970	2970	2970	2970	0
21	20250415	200000	84518355	2970	2970	2970	2970	0
22	20250415	195900	84518355	2970	2970	2970	2970	0
23	20250415	195800	84518355	2970	2970	2970	2970	0
24	20250415	195700	84518355	2970	2970	2970	2970	0
25	20250415	195600	84518355	2970	2970	2970	2970	0
26	20250415	195500	84518355	2970	2970	2970	2970	0
27	20250415	195400	84518355	2970	2970	2970	2970	0
28	20250415	195300	84518355	2970	2970	2970	2970	0
29	20250415	195200	84518355	2970	2970	2970	2970	0
30	20250415	195100	84518355	2970	2970	2970	2970	0
31	20250415	195000	84518355	2970	2970	2970	2970	0
32	20250415	194900	84518355	2970	2970	2970	2970	418
33	20250415	194800	84518355	2970	2970	2970	2970	0
34	20250415	194700	84518355	2970	2970	2970	2970	0
35	20250415	194600	84518355	2970	2970	2970	2970	0
36	20250415	194500	84518355	2970	2970	2970	2970	0
37	20250415	194400	84518355	2970	2970	2970	2970	0
38	20250415	194300	84518355	2970	2970	2970	2970	0
39	20250415	194200	84518355	2970	2970	2970	2970	0
40	20250415	194100	84518355	2970	2970	2970	2970	0
41	20250415	194000	84518355	2970	2970	2970	2970	0
42	20250415	193900	84518355	2970	2970	2970	2970	0
43	20250415	193800	84518355	2970	2970	2970	2970	0
44	20250415	193700	84518355	2970	2970	2970	2970	0
45	20250415	193600	84518355	2970	2970	2970	2970	0
46	20250415	193500	84518355	2970	2970	2970	2970	0
47	20250415	193400	84518355	2970	2970	2970	2970	0
48	20250415	193300	84518355	2970	2970	2970	2970	0
49	20250415	193200	84518355	2970	2970	2970	2970	0
50	20250415	193100	84518355	2970	2970	2970	2970	0
51	20250415	193000	84518355	2970	2970	2970	2970	0
52	20250415	192900	84518355	2970	2970	2970	2970	0
53	20250415	192800	84518355	2970	2970	2970	2970	0
54	20250415	192700	84518355	2970	2970	2970	2970	0
55	20250415	192600	84518355	2970	2970	2970	2970	0
56	20250415	192500	84518355	2970	2970	2970	2970	0
57	20250415	192400	84518355	2970	2970	2970	2970	0
58	20250415	192300	84518355	2970	2970	2970	2970	0
59	20250415	192200	84518355	2970	2970	2970	2970	0
60	20250415	192100	84518355	2970	2970	2970	2970	0
61	20250415	192000	84518355	2970	2970	2970	2970	0
62	20250415	191900	84518355	2970	2970	2970	2970	418
63	20250415	191800	84518355	2970	2970	2970	2970	0
64	20250415	191700	84518355	2970	2970	2970	2970	0
65	20250415	191600	84518355	2970	2970	2970	2970	0
66	20250415	191500	84518355	2970	2970	2970	2970	0
67	20250415	191400	84518355	2970	2970	2970	2970	0
68	20250415	191300	84518355	2970	2970	2970	2970	0
69	20250415	191200	84518355	2970	2970	2970	2970	0
70	20250415	191100	84518355	2970	2970	2970	2970	0
71	20250415	191000	84518355	2970	2970	2970	2970	0
72	20250415	190900	84518355	2970	2970	2970	2970	0
73	20250415	190800	84518355	2970	2970	2970	2970	0
74	20250415	190700	84518355	2970	2970	2970	2970	0
75	20250415	190600	84518355	2970	2970	2970	2970	0
76	20250415	190500	84518355	2970	2970	2970	2970	0
77	20250415	190400	84518355	2970	2970	2970	2970	0
78	20250415	190300	84518355	2970	2970	2970	2970	0
79	20250415	190200	84518355	2970	2970	2970	2970	0
80	20250415	190100	84518355	2970	2970	2970	2970	0
81	20250415	190000	84518355	2970	2970	2970	2970	0
82	20250415	185900	84518355	2970	2970	2970	2970	0
83	20250415	185800	84518355	2970	2970	2970	2970	0
84	20250415	185700	84518355	2970	2970	2970	2970	0
85	20250415	185600	84518355	2970	2970	2970	2970	0
86	20250415	185500	84518355	2970	2970	2970	2970	0
87	20250415	185400	84518355	2970	2970	2970	2970	0
88	20250415	185300	84518355	2970	2970	2970	2970	0
89	20250415	185200	84518355	2970	2970	2970	2970	0
90	20250415	185100	84518355	2970	2970	2970	2970	0
91	20250415	185000	84518355	2970	2970	2970	2970	0
92	20250415	184900	84518355	2970	2970	2970	2970	418
93	20250415	184800	84518355	2970	2970	2970	2970	0
94	20250415	184700	84518355	2970	2970	2970	2970	0
95	20250415	184600	84518355	2970	2970	2970	2970	0
96	20250415	184500	84518355	2970	2970	2970	2970	0
97	20250415	184400	84518355	2970	2970	2970	2970	0
98	20250415	184300	84518355	2970	2970	2970	2970	0
99	20250415	184200	84518355	2970	2970	2970	2970	0
100	20250415	184100	84518355	2970	2970	2970	2970	0
101	20250415	184000	84518355	2970	2970	2970	2970	0
102	20250415	183900	84518355	2970	2970	2970	2970	0
103	20250415	183800	84518355	2970	2970	2970	2970	0
104	20250415	183700	84518355	2970	2970	2970	2970	0
105	20250415	183600	84518355	2970	2970	2970	2970	0
106	20250415	183500	84518355	2970	2970	2970	2970	0
107	20250415	183400	84518355	2970	2970	2970	2970	0
108	20250415	183300	84518355	2970	2970	2970	2970	0
109	20250415	183200	84518355	2970	2970	2970	2970	0
110	20250415	183100	84518355	2970	2970	2970	2970	0
111	20250415	183000	84518355	2970	2970	2970	2970	0
112	20250415	182900	84518355	2970	2970	2970	2970	0
113	20250415	182800	84518355	2970	2970	2970	2970	0
114	20250415	182700	84518355	2970	2970	2970	2970	0
115	20250415	182600	84518355	2970	2970	2970	2970	0
116	20250415	182500	84518355	2970	2970	2970	2970	0
117	20250415	182400	84518355	2970	2970	2970	2970	0
118	20250415	182300	84518355	2970	2970	2970	2970	0
119	20250415	182200	84518355	2970	2970	2970	2970	0
120	20250415	182100	84518355	2970	2970	2970	2970	0
121	20250415	182000	84518355	2970	2970	2970	2970	0
122	20250415	181900	84518355	2970	2970	2970	2970	418
123	20250415	181800	84518355	2970	2970	2970	2970	0
124	20250415	181700	84518355	2970	2970	2970	2970	0
125	20250415	181600	84518355	2970	2970	2970	2970	0
126	20250415	181500	84518355	2970	2970	2970	2970	0
127	20250415	181400	84518355	2970	2970	2970	2970	0
128	20250415	181300	84518355	2970	2970	2970	2970	0
129	20250415	181200	84518355	2970	2970	2970	2970	0
130	20250415	181100	84518355	2970	2970	2970	2970	0
131	20250415	181000	84518355	2970	2970	2970	2970	0
132	20250415	180900	84518355	2970	2970	2970	2970	0
133	20250415	180800	84518355	2970	2970	2970	2970	0
134	20250415	180700	84518355	2970	2970	2970	2970	0
135	20250415	180600	84518355	2970	2970	2970	2970	0
136	20250415	180500	84518355	2970	2970	2970	2970	0
137	20250415	180400	84518355	2970	2970	2970	2970	0
138	20250415	180300	84518355	2970	2970	2970	2970	0
139	20250415	180200	84518355	2970	2970	2970	2970	0
140	20250415	180100	84518355	2970	2970	2970	2970	0
141	20250415	180000	84518355	2970	2970	2970	2970	0
142	20250415	175900	84518355	2970	2970	2970	2970	0
143	20250415	175800	84518355	2970	2970	2970	2970	0
144	20250415	175700	84518355	2970	2970	2970	2970	0
145	20250415	175600	84518355	2970	2970	2970	2970	0
146	20250415	175500	84518355	2970	2970	2970	2970	0
147	20250415	175400	84518355	2970	2970	2970	2970	0
148	20250415	175300	84518355	2970	2970	2970	2970	0
149	20250415	175200	84518355	2970	2970	2970	2970	0
150	20250415	175100	84518355	2970	2970	2970	2970	0
151	20250415	175000	84518355	2970	2970	2970	2970	0
152	20250415	174900	84518355	2970	2970	2970	2970	418
153	20250415	174800	84518355	2970	2970	2970	2970	0
154	20250415	174700	84518355	2970	2970	2970	2970	0
155	20250415	174600	84518355	2970	2970	2970	2970	0
156	20250415	174500	84518355	2970	2970	2970	2970	0
157	20250415	174400	84518355	2970	2970	2970	2970	0
158	20250415	174300	84518355	2970	2970	2970	2970	0
159	20250415	174200	84518355	2970	2970	2970	2970	0
160	20250415	174100	84518355	2970	2970	2970	2970	0
161	20250415	174000	84518355	2970	2970	2970	2970	0
162	20250415	173900	84518355	2970	2970	2970	2970	0
163	20250415	173800	84518355	2970	2970	2970	2970	0
164	20250415	173700	84518355	2970	2970	2970	2970	0
165	20250415	173600	84518355	2970	2970	2970	2970	0
166	20250415	173500	84518355	2970	2970	2970	2970	0
167	20250415	173400	84518355	2970	2970	2970	2970	0
168	20250415	173300	84518355	2970	2970	2970	2970	0
169	20250415	173200	84518355	2970	2970	2970	2970	0
170	20250415	173100	84518355	2970	2970	2970	2970	0
171	20250415	173000	84518355	2970	2970	2970	2970	0
172	20250415	172900	84518355	2970	2970	2970	2970	0
173	20250415	172800	84518355	2970	2970	2970	2970	0
174	20250415	172700	84518355	2970	2970	2970	2970	0
175	20250415	172600	84518355	2970	2970	2970	2970	0
176	20250415	172500	84518355	2970	2970	2970	2970	0
177	20250415	172400	84518355	2970	2970	2970	2970	0
178	20250415	172300	84518355	2970	2970	2970	2970	0
179	20250415	172200	84518355	2970	2970	2970	2970	0
180	20250415	172100	84518355	2970	2970	2970	2970	0
181	20250415	172000	84518355	2970	2970	2970	2970	0
182	20250415	171900	84518355	2970	2970	2970	2970	418
183	20250415	171800	84518355	2970	2970	2970	2970	0
184	20250415	171700	84518355	2970	2970	2970	2970	0
185	20250415	171600	84518355	2970	2970	2970	2970	0
186	20250415	171500	84518355	2970	2970	2970	2970	0
187	20250415	171400	84518355	2970	2970	2970	2970	0
188	20250415	171300	84518355	2970	2970	2970	2970	0
189	20250415	171200	84518355	2970	2970	2970	2970	0
190	20250415	171100	84518355	2970	2970	2970	2970	0
191	20250415	171000	84518355	2970	2970	2970	2970	0
192	20250415	170900	84518355	2970	2970	2970	2970	0
193	20250415	170800	84518355	2970	2970	2970	2970	0
194	20250415	170700	84518355	2970	2970	2970	2970	0
195	20250415	170600	84518355	2970	2970	2970	2970	0
196	20250415	170500	84518355	2970	2970	2970	2970	0
197	20250415	170400	84518355	2970	2970	2970	2970	0
198	20250415	170300	84518355	2970	2970	2970	2970	0
199	20250415	170200	84518355	2970	2970	2970	2970	0
200	20250415	170100	84518355	2970	2970	2970	2970	0
201	20250415	170000	84518355	2970	2970	2970	2970	0
202	20250415	165900	84518355	2970	2970	2970	2970	0
203	20250415	165800	84518355	2970	2970	2970	2970	0
204	20250415	165700	84518355	2970	2970	2970	2970	0
205	20250415	165600	84518355	2970	2970	2970	2970	0
206	20250415	165500	84518355	2970	2970	2970	2970	0
207	20250415	165400	84518355	2970	2970	2970	2970	0
208	20250415	165300	84518355	2970	2970	2970	2970	0
209	20250415	165200	84518355	2970	2970	2970	2970	0
210	20250415	165100	84518355	2970	2970	2970	2970	0
211	20250415	165000	84518355	2970	2970	2970	2970	0
212	20250415	164900	84518355	2970	2970	2970	2970	418
213	20250415	164800	84518355	2970	2970	2970	2970	0
214	20250415	164700	84518355	2970	2970	2970	2970	0
215	20250415	164600	84518355	2970	2970	2970	2970	0
216	20250415	164500	84518355	2970	2970	2970	2970	0
217	20250415	164400	84518355	2970	2970	2970	2970	0
218	20250415	164300	84518355	2970	2970	2970	2970	0
219	20250415	164200	84518355	2970	2970	2970	2970	0
220	20250415	164100	84518355	2970	2970	2970	2970	0
221	20250415	164000	84518355	2970	2970	2970	2970	0
222	20250415	163900	84518355	2970	2970	2970	2970	0
223	20250415	163800	84518355	2970	2970	2970	2970	0
224	20250415	163700	84518355	2970	2970	2970	2970	0
225	20250415	163600	84518355	2970	2970	2970	2970	0
226	20250415	163500	84518355	2970	2970	2970	2970	0
227	20250415	163400	84518355	2970	2970	2970	2970	0
228	20250415	163300	84518355	2970	2970	2970	2970	0
229	20250415	163200	84518355	2970	2970	2970	2970	0
230	20250415	163100	84518355	2970	2970	2970	2970	0
231	20250415	163000	84518355	2970	2970	2970	2970	0
232	20250415	162900	84518355	2970	2970	2970	2970	0
233	20250415	162800	84518355	2970	2970	2970	2970	0
234	20250415	162700	84518355	2970	2970	2970	2970	0
235	20250415	162600	84518355	2970	2970	2970	2970	0
236	20250415	162500	84518355	2970	2970	2970	2970	0
237	20250415	162400	84518355	2970	2970	2970	2970	0
238	20250415	162300	84518355	2970	2970	2970	2970	0
239	20250415	162200	84518355	2970	2970	2970	2970	0
240	20250415	162100	84518355	2970	2970	2970	2970	0
241	20250415	162000	84518355	2970	2970	2970	2970	0
242	20250415	161900	84518355	2970	2970	2970	2970	418
243	20250415	161800	84518355	2970	2970	2970	2970	0
244	20250415	161700	84518355	2970	2970	2970	2970	0
245	20250415	161600	84518355	2970	2970	2970	2970	0
246	20250415	161500	84518355	2970	2970	2970	2970	0
247	20250415	161400	84518355	2970	2970	2970	2970	0
248	20250415	161300	84518355	2970	2970	2970	2970	0
249	20250415	161200	84518355	2970	2970	2970	2970	0
250	20250415	161100	84518355	2970	2970	2970	2970	0
251	20250415	161000	84518355	2970	2970	2970	2970	0
252	20250415	160900	84518355	2970	2970	2970	2970	0
253	20250415	160800	84518355	2970	2970	2970	2970	0
254	20250415	160700	84518355	2970	2970	2970	2970	0
255	20250415	160600	84518355	2970	2970	2970	2970	0
256	20250415	160500	84518355	2970	2970	2970	2970	0
257	20250415	160400	84518355	2970	2970	2970	2970	0
258	20250415	160300	84518355	2970	2970	2970	2970	0
259	20250415	160200	84518355	2970	2970	2970	2970	0
260	20250415	160100	84518355	2970	2970	2970	2970	0
261	20250415	160000	84518355	2970	2970	2970	2970	0
262	20250415	155900	84518355	2970	2970	2970	2970	0
263	20250415	155800	84518355	2970	2970	2970	2970	0
264	20250415	155700	84518355	2970	2970	2970	2970	0
265	20250415	155600	84518355	2970	2970	2970	2970	0
266	20250415	155500	84518355	2970	2970	2970	2970	0
267	20250415	155400	84518355	2970	2970	2970	2970	0
268	20250415	155300	84518355	2970	2970	2970	2970	0
269	20250415	155200	84518355	2970	2970	2970	2970	0
270	20250415	155100	84518355	2970	2970	2970	2970	0
271	20250415	155000	84518355	2970	2970	2970	2970	0
272	20250415	154900	84518355	2970	2970	2970	2970	418
273	20250415	154800	84518355	2970	2970	2970	2970	0
274	20250415	154700	84518355	2970	2970	2970	2970	0
275	20250415	154600	84518355	2970	2970	2970	2970	0
276	20250415	154500	84518355	2970	2970	2970	2970	0
277	20250415	154400	84518355	2970	2970	2970	2970	0
278	20250415	154300	84518355	2970	2970	2970	2970	0
279	20250415	154200	84518355	2970	2970	2970	2970	0
280	20250415	154100	84518355	2970	2970	2970	2970	0
281	20250415	154000	84518355	2970	2970	2970	2970	0
282	20250415	153900	84518355	2970	2970	2970	2970	0
283	20250415	153800	84518355	2970	2970	2970	2970	0
284	20250415	153700	84518355	2970	2970	2970	2970	0
285	20250415	153600	84518355	2970	2970	2970	2970	0
286	20250415	153500	84518355	2970	2970	2970	2970	0
287	20250415	153400	84518355	2970	2970	2970	2970	0
288	20250415	153300	84518355	2970	2970	2970	2970	0
289	20250415	153200	84518355	2970	2970	2970	2970	0
290	20250415	153100	84518355	2970	2970	2970	2970	0
291	20250415	153000	84518355	2970	2970	2970	2970	418
292	20250415	152900	83276895	2975	2975	2975	2975	0
293	20250415	152800	83276895	2975	2975	2975	2975	0
294	20250415	152700	83276895	2975	2975	2975	2975	0
295	20250415	152600	83276895	2975	2975	2975	2975	0
296	20250415	152500	83276895	2975	2975	2975	2975	0
297	20250415	152400	83276895	2975	2975	2975	2975	0
298	20250415	152300	83276895	2975	2975	2975	2975	0
299	20250415	152200	83276895	2975	2975	2975	2975	0
300	20250415	152100	83276895	2975	2975	2975	2975	0
301	20250415	152000	83276895	2975	2975	2975	2975	0
302	20250415	151900	83276895	2975	2940	2975	2940	874
303	20250415	151800	80688095	2955	2935	2955	2935	700
304	20250415	151700	78632065	2935	2935	2935	2935	15
305	20250415	151600	78588040	2935	2935	2935	2935	101
306	20250415	151500	78291605	2935	2935	2935	2935	20
307	20250415	151400	78232905	2935	2935	2935	2935	40
308	20250415	151300	78115505	2935	2935	2935	2935	20
309	20250415	151200	78056805	2935	2935	2935	2935	0
310	20250415	151100	78056805	2935	2930	2935	2930	480
311	20250415	151000	76650250	2930	2930	2930	2930	0
312	20250415	150900	76650250	2930	2930	2930	2930	0
313	20250415	150800	76650250	2930	2930	2930	2930	0
314	20250415	150700	76650250	2930	2930	2930	2930	0
315	20250415	150600	76650250	2930	2930	2930	2930	15
316	20250415	150500	76606300	2930	2930	2930	2930	0
317	20250415	150400	76606300	2930	2930	2930	2930	0
318	20250415	150300	76606300	2930	2930	2930	2930	0
319	20250415	150200	76606300	2930	2930	2930	2930	0
320	20250415	150100	76606300	2930	2930	2930	2930	79
321	20250415	150000	76374830	2930	2930	2930	2930	0
322	20250415	145900	76374830	2930	2930	2930	2930	125
323	20250415	145800	76008580	2930	2930	2930	2930	0
324	20250415	145700	76008580	2930	2930	2930	2930	25
325	20250415	145600	75935330	2930	2930	2930	2930	0
326	20250415	145500	75935330	2930	2930	2930	2930	0
327	20250415	145400	75935330	2930	2930	2930	2930	25
328	20250415	145300	75862080	2930	2925	2930	2925	276
329	20250415	145200	75054680	2920	2920	2920	2920	16
330	20250415	145100	75007960	2925	2925	2925	2925	0
331	20250415	145000	75007960	2925	2925	2925	2925	0
332	20250415	144900	75007960	2925	2925	2925	2925	25
333	20250415	144800	74934835	2925	2925	2925	2925	9
334	20250415	144700	74908510	2925	2925	2925	2925	10
335	20250415	144600	74879260	2930	2930	2930	2930	0
336	20250415	144500	74879260	2930	2930	2930	2930	0
337	20250415	144400	74879260	2930	2930	2930	2930	0
338	20250415	144300	74879260	2930	2930	2930	2930	0
339	20250415	144200	74879260	2930	2925	2930	2925	304
340	20250415	144100	73989960	2925	2925	2925	2925	0
341	20250415	144000	73989960	2925	2925	2925	2925	0
342	20250415	143900	73989960	2925	2925	2925	2925	0
343	20250415	143800	73989960	2925	2925	2925	2925	0
344	20250415	143700	73989960	2925	2925	2925	2925	0
345	20250415	143600	73989960	2925	2925	2925	2925	0
346	20250415	143500	73989960	2925	2920	2925	2920	123
347	20250415	143400	73630190	2925	2925	2925	2925	31
348	20250415	143300	73539515	2925	2925	2925	2925	9
349	20250415	143200	73513190	2925	2925	2925	2925	0
350	20250415	143100	73513190	2925	2925	2925	2925	0
351	20250415	143000	73513190	2925	2925	2925	2925	20
352	20250415	142900	73454690	2920	2920	2920	2920	0
353	20250415	142800	73454690	2920	2920	2920	2920	0
354	20250415	142700	73454690	2920	2920	2920	2920	0
355	20250415	142600	73454690	2920	2925	2925	2920	704
356	20250415	142500	71398990	2925	2925	2925	2925	0
357	20250415	142400	71398990	2925	2925	2925	2925	300
358	20250415	142300	70521490	2925	2925	2925	2925	0
359	20250415	142200	70521490	2925	2925	2925	2925	0
360	20250415	142100	70521490	2925	2925	2925	2925	0
361	20250415	142000	70521490	2925	2925	2925	2925	0
362	20250415	141900	70521490	2925	2925	2925	2925	1
363	20250415	141800	70518565	2925	2925	2925	2925	0
364	20250415	141700	70518565	2925	2925	2925	2925	0
365	20250415	141600	70518565	2925	2925	2925	2925	0
366	20250415	141500	70518565	2925	2925	2925	2925	0
367	20250415	141400	70518565	2925	2925	2925	2925	4
368	20250415	141300	70506865	2910	2910	2910	2910	0
369	20250415	141200	70506865	2910	2910	2910	2910	1
370	20250415	141100	70503955	2925	2925	2925	2925	0
371	20250415	141000	70503955	2925	2925	2925	2925	0
372	20250415	140900	70503955	2925	2925	2930	2925	486
373	20250415	140800	69082295	2930	2930	2930	2930	0
374	20250415	140700	69082295	2930	2930	2930	2930	0
375	20250415	140600	69082295	2930	2930	2930	2930	0
376	20250415	140500	69082295	2930	2930	2930	2930	0
377	20250415	140400	69082295	2930	2930	2930	2930	0
378	20250415	140300	69082295	2930	2930	2930	2930	0
379	20250415	140200	69082295	2930	2930	2930	2930	0
380	20250415	140100	69082295	2930	2930	2930	2930	0
381	20250415	140000	69082295	2930	2930	2930	2930	0
382	20250415	135900	69082295	2930	2930	2930	2930	0
383	20250415	135800	69082295	2930	2930	2930	2930	0
384	20250415	135700	69082295	2930	2930	2930	2930	10
385	20250415	135600	69052995	2910	2910	2910	2910	1
386	20250415	135500	69050085	2930	2930	2930	2930	0
387	20250415	135400	69050085	2930	2930	2930	2930	0
388	20250415	135300	69050085	2930	2930	2930	2930	0
389	20250415	135200	69050085	2930	2930	2930	2930	0
390	20250415	135100	69050085	2930	2930	2930	2930	0
391	20250415	135000	69050085	2930	2930	2930	2930	0
392	20250415	134900	69050085	2930	2930	2930	2930	0
393	20250415	134800	69050085	2930	2930	2930	2930	0
394	20250415	134700	69050085	2930	2930	2930	2930	5
395	20250415	134600	69035435	2930	2930	2930	2930	0
396	20250415	134500	69035435	2930	2930	2930	2930	2
397	20250415	134400	69029575	2930	2930	2930	2930	4
398	20250415	134300	69017855	2930	2930	2930	2930	0
399	20250415	134200	69017855	2930	2930	2930	2930	0
400	20250415	134100	69017855	2930	2930	2930	2930	0
401	20250415	134000	69017855	2930	2930	2930	2930	0
402	20250415	133900	69017855	2930	2910	2930	2910	4
403	20250415	133800	69006155	2930	2920	2930	2920	175
404	20250415	133700	68494635	2920	2920	2920	2920	0
405	20250415	133600	68494635	2920	2920	2920	2920	32
406	20250415	133500	68401195	2895	2925	2925	2895	74
407	20250415	133400	68186145	2925	2925	2925	2925	2
408	20250415	133300	68180295	2925	2925	2925	2925	0
409	20250415	133200	68180295	2925	2925	2925	2925	0
410	20250415	133100	68180295	2925	2925	2925	2925	0
411	20250415	133000	68180295	2925	2925	2925	2925	0
412	20250415	132900	68180295	2925	2925	2925	2925	0
413	20250415	132800	68180295	2925	2925	2925	2925	0
414	20250415	132700	68180295	2925	2925	2925	2925	0
415	20250415	132600	68180295	2925	2925	2925	2925	0
416	20250415	132500	68180295	2925	2925	2925	2925	0
417	20250415	132400	68180295	2925	2925	2925	2925	0
418	20250415	132300	68180295	2925	2925	2925	2925	56
419	20250415	132200	68016495	2925	2905	2925	2905	2
420	20250415	132100	68010665	2925	2925	2925	2925	18
421	20250415	132000	67958015	2895	2905	2905	2895	1500
422	20250415	131900	63607515	2905	2930	2930	2905	11
423	20250415	131800	63575310	2930	2930	2930	2930	0
424	20250415	131700	63575310	2930	2930	2930	2930	0
425	20250415	131600	63575310	2930	2915	2930	2915	70
426	20250415	131500	63371245	2900	2900	2900	2900	0
427	20250415	131400	63371245	2900	2910	2910	2900	1115
428	20250415	131300	60130315	2930	2930	2930	2930	0
429	20250415	131200	60130315	2930	2930	2930	2930	0
430	20250415	131100	60130315	2930	2930	2930	2930	55
431	20250415	131000	59969165	2910	2910	2910	2910	1
432	20250415	130900	59966255	2930	2930	2930	2930	10
433	20250415	130800	59936955	2910	2910	2910	2910	0
434	20250415	130700	59936955	2910	2910	2910	2910	0
435	20250415	130600	59936955	2910	2920	2920	2910	2000
436	20250415	130500	54106990	2910	2930	2930	2910	368
437	20250415	130400	53035520	2940	2940	2940	2940	0
438	20250415	130300	53035520	2940	2940	2940	2940	132
439	20250415	130200	52647440	2945	2945	2945	2945	0
440	20250415	130100	52647440	2945	2945	2945	2945	0
441	20250415	130000	52647440	2945	2945	2945	2945	0
442	20250415	125900	52647440	2945	2945	2945	2945	0
443	20250415	125800	52647440	2945	2945	2945	2945	0
444	20250415	125700	52647440	2945	2945	2945	2945	0
445	20250415	125600	52647440	2945	2945	2945	2945	0
446	20250415	125500	52647440	2945	2945	2945	2945	0
447	20250415	125400	52647440	2945	2945	2945	2945	0
448	20250415	125300	52647440	2945	2945	2945	2945	0
449	20250415	125200	52647440	2945	2945	2945	2945	5
450	20250415	125100	52632715	2945	2945	2945	2945	0
451	20250415	125000	52632715	2945	2945	2945	2945	0
452	20250415	124900	52632715	2945	2945	2945	2945	0
453	20250415	124800	52632715	2945	2945	2945	2945	0
454	20250415	124700	52632715	2945	2945	2945	2945	0
455	20250415	124600	52632715	2945	2945	2945	2945	4
456	20250415	124500	52620935	2940	2940	2940	2940	22
457	20250415	124400	52556255	2940	2940	2940	2940	1
458	20250415	124300	52553315	2950	2950	2950	2950	0
459	20250415	124200	52553315	2950	2950	2950	2950	0
460	20250415	124100	52553315	2950	2950	2950	2950	0
461	20250415	124000	52553315	2950	2940	2950	2940	3
462	20250415	123900	52544485	2950	2950	2950	2950	0
463	20250415	123800	52544485	2950	2950	2950	2950	0
464	20250415	123700	52544485	2950	2950	2950	2950	0
465	20250415	123600	52544485	2950	2950	2950	2950	0
466	20250415	123500	52544485	2950	2950	2950	2950	5
467	20250415	123400	52529735	2915	2915	2915	2915	0
468	20250415	123300	52529735	2915	2915	2915	2915	1
469	20250415	123200	52526820	2950	2950	2950	2950	0
470	20250415	123100	52526820	2950	2950	2950	2950	1
471	20250415	123000	52523870	2950	2950	2950	2950	0
472	20250415	122900	52523870	2950	2950	2950	2950	0
473	20250415	122800	52523870	2950	2950	2950	2950	0
474	20250415	122700	52523870	2950	2950	2950	2950	0
475	20250415	122600	52523870	2950	2950	2950	2950	0
476	20250415	122500	52523870	2950	2950	2950	2950	0
477	20250415	122400	52523870	2950	2950	2950	2950	0
478	20250415	122300	52523870	2950	2950	2950	2950	0
479	20250415	122200	52523870	2950	2950	2950	2950	0
480	20250415	122100	52523870	2950	2950	2950	2950	0
481	20250415	122000	52523870	2950	2950	2950	2950	0
482	20250415	121900	52523870	2950	2950	2950	2950	8
483	20250415	121800	52500270	2950	2950	2950	2950	0
484	20250415	121700	52500270	2950	2950	2950	2950	0
485	20250415	121600	52500270	2950	2940	2955	2920	213
486	20250415	121500	51877145	2940	2940	2940	2940	133
487	20250415	121400	51486125	2940	2940	2940	2940	100
488	20250415	121300	51192125	2940	2940	2940	2940	0
489	20250415	121200	51192125	2940	2940	2940	2940	4
490	20250415	121100	51180365	2940	2940	2940	2940	0
491	20250415	121000	51180365	2940	2940	2940	2940	23
492	20250415	120900	51112745	2940	2940	2940	2940	0
493	20250415	120800	51112745	2940	2940	2940	2940	0
494	20250415	120700	51112745	2940	2940	2940	2940	4
495	20250415	120600	51100985	2915	2915	2915	2915	1
496	20250415	120500	51098070	2940	2940	2940	2940	0
497	20250415	120400	51098070	2940	2940	2940	2940	0
498	20250415	120300	51098070	2940	2940	2940	2940	1
499	20250415	120200	51095130	2915	2915	2915	2915	1
500	20250415	120100	51092215	2940	2940	2940	2940	0
501	20250415	120000	51092215	2940	2940	2940	2940	0
502	20250415	115900	51092215	2940	2940	2940	2940	0
503	20250415	115800	51092215	2940	2935	2940	2935	204
504	20250415	115700	50492530	2935	2935	2935	2935	100
505	20250415	115600	50199030	2935	2935	2935	2935	4
506	20250415	115500	50187290	2935	2910	2935	2910	38
507	20250415	115400	50076610	2910	2910	2910	2910	0
508	20250415	115300	50076610	2910	2915	2915	2910	60
509	20250415	115200	49901720	2935	2915	2935	2915	2
510	20250415	115100	49895870	2935	2935	2935	2935	3
511	20250415	115000	49887065	2935	2935	2935	2935	2
512	20250415	114900	49881195	2940	2940	2940	2940	0
513	20250415	114800	49881195	2940	2940	2940	2940	0
514	20250415	114700	49881195	2940	2940	2940	2940	0
515	20250415	114600	49881195	2940	2940	2940	2940	0
516	20250415	114500	49881195	2940	2935	2940	2935	41
517	20250415	114400	49760855	2910	2915	2915	2910	1409
518	20250415	114300	45660515	2945	2945	2945	2945	0
519	20250415	114200	45660515	2945	2945	2945	2945	0
520	20250415	114100	45660515	2945	2915	2945	2915	2
521	20250415	114000	45654655	2945	2945	2945	2945	1
522	20250415	113900	45651710	2920	2950	2950	2920	1595
523	20250415	113800	40974445	2955	2955	2955	2955	0
524	20250415	113700	40974445	2955	2955	2955	2955	0
525	20250415	113600	40974445	2955	2955	2955	2955	0
526	20250415	113500	40974445	2955	2955	2955	2955	3
527	20250415	113400	40965580	2955	2955	2955	2955	0
528	20250415	113300	40965580	2955	2955	2955	2955	0
529	20250415	113200	40965580	2955	2955	2955	2955	32
530	20250415	113100	40871020	2965	2965	2965	2965	0
531	20250415	113000	40871020	2965	2955	2965	2955	2
532	20250415	112900	40865100	2965	2965	2965	2965	0
533	20250415	112800	40865100	2965	2965	2965	2965	0
534	20250415	112700	40865100	2965	2965	2965	2965	0
535	20250415	112600	40865100	2965	2965	2965	2965	0
536	20250415	112500	40865100	2965	2965	2965	2965	0
537	20250415	112400	40865100	2965	2965	2965	2965	0
538	20250415	112300	40865100	2965	2965	2965	2965	0
539	20250415	112200	40865100	2965	2965	2965	2965	0
540	20250415	112100	40865100	2965	2965	2965	2965	0
541	20250415	112000	40865100	2965	2965	2965	2965	0
542	20250415	111900	40865100	2965	2965	2965	2965	0
543	20250415	111800	40865100	2965	2965	2965	2965	1
544	20250415	111700	40862135	2965	2965	2965	2965	0
545	20250415	111600	40862135	2965	2965	2965	2965	0
546	20250415	111500	40862135	2965	2965	2965	2965	0
547	20250415	111400	40862135	2965	2965	2965	2965	0
548	20250415	111300	40862135	2965	2965	2965	2965	0
549	20250415	111200	40862135	2965	2965	2965	2965	0
550	20250415	111100	40862135	2965	2965	2965	2965	0
551	20250415	111000	40862135	2965	2965	2965	2965	0
552	20250415	110900	40862135	2965	2965	2965	2965	2
553	20250415	110800	40856205	2950	2950	2950	2950	0
554	20250415	110700	40856205	2950	2950	2950	2950	0
555	20250415	110600	40856205	2950	2950	2950	2950	0
556	20250415	110500	40856205	2950	2950	2950	2950	0
557	20250415	110400	40856205	2950	2950	2950	2950	1
558	20250415	110300	40853255	2965	2965	2965	2965	0
559	20250415	110200	40853255	2965	2965	2965	2965	0
560	20250415	110100	40853255	2965	2965	2965	2965	0
561	20250415	110000	40853255	2965	2965	2965	2965	0
562	20250415	105900	40853255	2965	2965	2965	2965	0
563	20250415	105800	40853255	2965	2965	2965	2965	0
564	20250415	105700	40853255	2965	2965	2965	2965	0
565	20250415	105600	40853255	2965	2965	2965	2965	0
566	20250415	105500	40853255	2965	2965	2965	2965	0
567	20250415	105400	40853255	2965	2965	2965	2965	0
568	20250415	105300	40853255	2965	2965	2965	2965	0
569	20250415	105200	40853255	2965	2965	2965	2965	2
570	20250415	105100	40847325	2965	2965	2965	2965	0
571	20250415	105000	40847325	2965	2965	2965	2965	0
572	20250415	104900	40847325	2965	2965	2965	2965	0
573	20250415	104800	40847325	2965	2965	2965	2965	0
574	20250415	104700	40847325	2965	2965	2965	2965	0
575	20250415	104600	40847325	2965	2965	2965	2965	0
576	20250415	104500	40847325	2965	2965	2965	2965	0
577	20250415	104400	40847325	2965	2965	2965	2965	0
578	20250415	104300	40847325	2965	2965	2965	2965	0
579	20250415	104200	40847325	2965	2965	2965	2965	100
580	20250415	104100	40550825	2960	2960	2960	2960	1
581	20250415	104000	40547865	2965	2965	2965	2965	0
582	20250415	103900	40547865	2965	2960	2965	2960	16
583	20250415	103800	40500500	2960	2955	2965	2955	48
584	20250415	103700	40358615	2955	2955	2955	2955	0
585	20250415	103600	40358615	2955	2955	2955	2955	0
586	20250415	103500	40358615	2955	2955	2955	2955	0
587	20250415	103400	40358615	2955	2955	2955	2955	0
588	20250415	103300	40358615	2955	2945	2955	2945	4
589	20250415	103200	40346805	2950	2950	2950	2950	0
590	20250415	103100	40346805	2950	2950	2950	2950	0
591	20250415	103000	40346805	2950	2955	2955	2950	3
592	20250415	102900	40337950	2960	2960	2960	2960	1
593	20250415	102800	40334990	2965	2950	2965	2950	52
594	20250415	102700	40181105	2965	2965	2965	2965	0
595	20250415	102600	40181105	2965	2965	2965	2965	0
596	20250415	102500	40181105	2965	2965	2965	2965	0
597	20250415	102400	40181105	2965	2965	2965	2965	0
598	20250415	102300	40181105	2965	2965	2965	2965	0
599	20250415	102200	40181105	2965	2965	2965	2965	0
600	20250415	102100	40181105	2965	2965	2965	2965	0
601	20250415	102000	40181105	2965	2920	2965	2920	111
602	20250415	101900	39853055	2965	2965	2965	2965	0
603	20250415	101800	39853055	2965	2965	2965	2965	0
604	20250415	101700	39853055	2965	2965	2965	2965	0
605	20250415	101600	39853055	2965	2965	2965	2965	0
606	20250415	101500	39853055	2965	2965	2965	2965	0
607	20250415	101400	39853055	2965	2965	2965	2965	0
608	20250415	101300	39853055	2965	2930	2965	2930	180
609	20250415	101200	39325445	2945	2945	2945	2945	0
610	20250415	101100	39325445	2945	2945	2945	2945	0
611	20250415	101000	39325445	2945	2945	2945	2945	0
612	20250415	100900	39325445	2945	2935	2945	2935	487
613	20250415	100800	37893685	2940	2940	2940	2940	0
614	20250415	100700	37893685	2940	2940	2940	2940	7
615	20250415	100600	37873105	2940	2925	2945	2925	153
616	20250415	100500	37424825	2910	2910	2910	2910	1276
617	20250415	100400	33711665	2910	2940	2945	2910	122
618	20250415	100300	33356035	2910	2910	2910	2910	1500
619	20250415	100200	28991035	2945	2915	2945	2910	1060
620	20250415	100100	25904335	2950	2950	2950	2950	0
621	20250415	100000	25904335	2950	2950	2950	2950	0
622	20250415	095900	25904335	2950	2950	2950	2950	0
623	20250415	095800	25904335	2950	2935	2950	2935	1526
624	20250415	095700	21425255	2935	2910	2935	2910	3
625	20250415	095600	21416475	2935	2935	2935	2935	0
626	20250415	095500	21416475	2935	2935	2935	2935	10
627	20250415	095400	21387125	2935	2945	2945	2910	503
628	20250415	095300	19913280	2950	2950	2950	2950	1
629	20250415	095200	19910330	2950	2950	2950	2950	18
630	20250415	095100	19857230	2955	2955	2955	2955	581
631	20250415	095000	18140375	2965	2955	2965	2955	23
632	20250415	094900	18072210	2960	2960	2960	2960	0
633	20250415	094800	18072210	2960	2960	2960	2960	0
634	20250415	094700	18072210	2960	2960	2960	2960	2
635	20250415	094600	18066290	2955	2955	2955	2955	1
636	20250415	094500	18063335	2965	2965	2965	2965	0
637	20250415	094400	18063335	2965	2965	2965	2965	0
638	20250415	094300	18063335	2965	2965	2965	2965	0
639	20250415	094200	18063335	2965	2960	2965	2960	22
640	20250415	094100	17998115	2965	2965	2965	2965	0
641	20250415	094000	17998115	2965	2965	2965	2965	0
642	20250415	093900	17998115	2965	2965	2965	2965	0
643	20250415	093800	17998115	2965	2955	2965	2955	4
644	20250415	093700	17986265	2965	2965	2965	2965	0
645	20250415	093600	17986265	2965	2965	2965	2965	18
646	20250415	093500	17932895	2955	2955	2955	2955	430
647	20250415	093400	16662245	2965	2965	2965	2965	0
648	20250415	093300	16662245	2965	2965	2965	2965	0
649	20250415	093200	16662245	2965	2965	2965	2965	1
650	20250415	093100	16659280	2965	2965	2965	2965	0
651	20250415	093000	16659280	2965	2965	2965	2965	29
652	20250415	092900	16573295	2955	2955	2955	2955	1
653	20250415	092800	16570340	2980	2980	2980	2980	0
654	20250415	092700	16570340	2980	2980	2980	2980	0
655	20250415	092600	16570340	2980	2965	2980	2965	1160
656	20250415	092500	13130805	2965	2965	2965	2965	0
657	20250415	092400	13130805	2965	2965	2965	2965	0
658	20250415	092300	13130805	2965	2965	2965	2965	9
659	20250415	092200	13104120	2965	2965	2965	2965	0
660	20250415	092100	13104120	2965	2965	2965	2965	0
661	20250415	092000	13104120	2965	2965	2965	2965	0
662	20250415	091900	13104120	2965	2965	2965	2965	0
663	20250415	091800	13104120	2965	2965	2980	2965	844
664	20250415	091700	10601615	2985	2985	2985	2985	0
665	20250415	091600	10601615	2985	2985	2985	2985	0
666	20250415	091500	10601615	2985	2985	2985	2985	0
667	20250415	091400	10601615	2985	2985	2985	2985	1
668	20250415	091300	10598630	2990	2990	2990	2990	0
669	20250415	091200	10598630	2990	2990	2990	2990	0
670	20250415	091100	10598630	2990	2990	2990	2990	0
671	20250415	091000	10598630	2990	2990	2990	2990	0
672	20250415	090900	10598630	2990	2990	2990	2990	0
673	20250415	090800	10598630	2990	2990	2990	2990	0
674	20250415	090700	10598630	2990	2990	2990	2990	0
675	20250415	090600	10598630	2990	2990	2990	2990	0
676	20250415	090500	10598630	2990	2990	2990	2990	0
677	20250415	090400	10598630	2990	2990	2990	2990	0
678	20250415	090300	10598630	2990	2990	2990	2935	221
679	20250415	090200	9944055	2990	2985	2990	2985	30
680	20250415	090100	9854455	2990	2965	2990	2965	2426
681	20250415	090000	2611645	2965	2965	2965	2955	881